Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-07	V	HMR	0.60	0.61	0.58	0.60	0.01	151,224	119	0.59	0.60	99,516	9,000		4,500	2,085	7,000	27,500			880
2024-05-06	V	HMR	0.57	0.60	0.55	0.59	0.02	171,215	76	0.59	0.60	113,878	7,500	11,000	16,000			21,000			450
2024-05-03	V	HMR	0.51	0.57	0.49	0.57	0.06	96,057	52	0.56	0.57	73,715	4,000		7,500	449	4,000	5,000			743
2024-05-02	V	HMR	0.52	0.52	0.50	0.52	0.02	18,493	28	0.50	0.52	9,900	500		2,000	50	500	4,500			1,009
2024-05-01	V	HMR	0.50	0.52	0.50	0.50		58,435	47	0.50	0.52	30,000	4,500		2,500		500	19,000			1,935
2024-04-30	V	HMR	0.51	0.51	0.485	0.50		29,604	14	0.50	0.51	28,546						500			558
2024-04-29	V	HMR	0.485	0.50	0.48	0.50		92,300	60	0.50	0.51	35,100	500	5,000	6,500		1,000	35,500			8,250
2024-04-26	V	HMR	0.50	0.50	0.485	0.50		76,537	28	0.49	0.51	57,540	15,000		500	386		2,500			601
2024-04-25	V	HMR	0.52	0.52	0.475	0.51	-0.01	39,303	37	0.495	0.51	18,450	2,500	10,000	1,000	100	500	5,500			853
2024-04-24	V	HMR	0.51	0.52	0.50	0.52	0.02	63,740	33	0.51	0.52	47,500	4,000		6,500			4,500			1,240
2024-04-23	V	HMR	0.52	0.52	0.49	0.50	-0.01	31,500	23	0.49	0.50	24,065	1,000	2,500	2,000			1,500
2024-04-22	V	HMR	0.50	0.52	0.50	0.52	0.025	92,839	47	0.50	0.52	62,728	1,500	4,500	3,000	469	2,000	13,500			5,142
2024-04-19	V	HMR	0.485	0.50	0.485	0.50	0.015	28,218	22	0.49	0.50	4,500	2,000	11,000	3,000			7,000			228
2024-04-18	V	HMR	0.50	0.50	0.485	0.485	-0.005	35,570	23	0.48	0.49	26,000	1,300	4,000	3,000			500			710
2024-04-17	V	HMR	0.49	0.49	0.485	0.49	0.005	12,936	15	0.475	0.495	6,500			2,500		500	2,500			836
2024-04-16	V	HMR	0.49	0.49	0.485	0.485	-0.005	13,128	12	0.48	0.49	11,588		500							540
2024-04-15	V	HMR	0.50	0.52	0.49	0.50		100,136	58	0.49	0.50	47,100	6,500	18,500	14,000		1,000	11,000			1,826
2024-04-12	V	HMR	0.49	0.50	0.49	0.50	0.015	42,885	27	0.50	0.51	8,000	5,000	8,500	5,500			15,000			885
2024-04-11	V	HMR	0.50	0.50	0.485	0.495		96,584	41	0.485	0.50	71,500	4,500	2,000	8,000		500	9,000			522
2024-04-10	V	HMR	0.51	0.51	0.49	0.495	-0.015	129,471	66	0.49	0.495	91,750	20,500	4,000	500			11,500			1,221
2024-04-09	V	HMR	0.51	0.56	0.455	0.51	0.015	1,058,139	338	0.485	0.51	704,500	90,500	94,000	46,000	746	4,000	113,500			3,442
2024-04-08	V	HMR	0.52	0.54	0.49	0.495	-0.035	72,052	45	0.48	0.51	27,850	9,000	14,000	10,500			10,000			702
2024-04-05	V	HMR	0.53	0.53	0.51	0.53		30,289	25	0.52	0.53	8,915	6,500	500	7,000	38		6,000			1,336
2024-04-04	V	HMR	0.55	0.55	0.53	0.53		85,703	31	0.53	0.54	65,319	3,000	1,000		200		15,500			684
2024-04-03	V	HMR	0.54	0.55	0.53	0.53	-0.01	256,736	94	0.53	0.55	205,762	11,500	33,000		900		4,000			1,074
2024-04-02	V	HMR	0.53	0.55	0.53	0.54	-0.01	15,893	23	0.53	0.54	6,500	1,000		1,500		1,000	4,000			1,773
2024-04-01	V	HMR	0.56	0.56	0.52	0.55	-0.01	70,959	34	0.53	0.55	58,367	3,500		2,000	642	500	5,500			450
2024-03-28	V	HMR	0.58	0.58	0.54	0.56	-0.02	51,200	39	0.55	0.57	37,487	2,500		3,000	93	2,500	4,470			800
2024-03-27	V	HMR	0.59	0.60	0.58	0.59		61,486	48	0.58	0.59	34,500	1,000	7,000	2,000	300		16,000			686
2024-03-26	V	HMR	0.58	0.62	0.58	0.59	0.04	186,164	132	0.58	0.59	109,299	11,155	19,500	5,000	700	2,500	35,000			2,499
2024-03-25	V	HMR	0.53	0.57	0.52	0.55	0.03	80,140	66	0.55	0.57	43,432	1,000	13,500	1,000	400	2,500	16,000			1,808
2024-03-22	V	HMR	0.495	0.52	0.495	0.52	0.035	86,747	62	0.52	0.53	68,850	1,500		2,500	400	2,000	9,500			1,617
2024-03-21	V	HMR	0.485	0.49	0.48	0.48	-0.01	13,659	14	0.475	0.50	5,102		2,500	3,500			1,700			420
2024-03-20	V	HMR	0.495	0.50	0.49	0.49	-0.01	23,100	20	0.485	0.50	11,500	4,000		2,000			5,000			600
2024-03-19	V	HMR	0.50	0.50	0.48	0.48	-0.02	20,300	12	0.48	0.50	5,875		12,000				500			1,925
2024-03-18	V	HMR	0.49	0.50	0.485	0.50		29,867	18	0.485	0.50	7,970	500	17,500			1,000	1,500			1,147
2024-03-15	V	HMR	0.50	0.50	0.49	0.49		43,115	28	0.49	0.50	12,000	1,000	15,000	3,500		1,000	9,500			351
2024-03-14	V	HMR	0.50	0.51	0.49	0.49	-0.02	17,484	19	0.49	0.51	15,600				400		1,000			400
2024-03-13	V	HMR	0.50	0.51	0.50	0.51	0.01	11,857	16	0.49	0.51	9,000	500				1,000	500			412
2024-03-12	V	HMR	0.485	0.51	0.485	0.50	0.01	42,150	28	0.495	0.50	38,500					1,000	2,000
2024-03-11	V	HMR	0.50	0.50	0.49	0.49	-0.02	10,500	2	0.49	0.50	10,500
2024-03-08	V	HMR	0.51	0.51	0.50	0.50	-0.01	7,001	9	0.50	0.51	2,000						4,500			20
2024-03-07	V	HMR	0.51	0.51	0.51	0.51		10,812	9	0.50	0.51	9,500				400					490
2024-03-06	V	HMR	0.50	0.51	0.50	0.51		41,884	38	0.50	0.51	29,262			2,000			10,500
2024-03-05	V	HMR	0.49	0.51	0.48	0.51	0.04	148,645	75	0.50	0.51	102,500	6,000		5,000		500	33,000			1,635
2024-03-04	V	HMR	0.485	0.485	0.47	0.485	0.015	30,014	26	0.47	0.49	11,500	500					16,500			633
2024-03-01	V	HMR	0.47	0.49	0.47	0.47	-0.02	31,478	18	0.47	0.49	17,000		5,000			1,500	7,500			150
2024-02-29	V	HMR	0.47	0.49	0.46	0.49	0.02	39,695	25	0.475	0.49	33,700	1,000	2,500	1,000			1,000			400
2024-02-28	V	HMR	0.47	0.47	0.46	0.46	-0.02	5,762	7	0.46	0.48	3,700						2,000			2
2024-02-27	V	HMR	0.49	0.49	0.48	0.48		30,354	15	0.47	0.50	16,000	3,500	7,000	1,000			1,500			504
2024-02-26	V	HMR	0.49	0.50	0.465	0.48	-0.01	87,488	42	0.48	0.49	47,000	2,500	14,000	4,500			19,000			38
2024-02-23	V	HMR	0.50	0.51	0.49	0.49		62,176	43	0.49	0.50	48,000	500		1,000	1,220	5,500	5,000			825
2024-02-22	V	HMR	0.47	0.495	0.46	0.495	0.015	32,354	18	0.49	0.495	8,500	1,000	12,000	2,000	102		5,000			3,500
2024-02-21	V	HMR	0.48	0.48	0.48	0.48	-0.01	59,020	11	0.47	0.485	54,000	2,500					1,000			1,000
2024-02-20	V	HMR	0.50	0.51	0.49	0.49	-0.01	30,060	18	0.48	0.50	11,500		7,000			1,000	9,000			1,560
2024-02-16	V	HMR	0.49	0.51	0.49	0.50	0.01	41,656	30	0.49	0.50	6,500	3,500	10,500	5,000			15,000			796
2024-02-15	V	HMR	0.51	0.51	0.49	0.49	-0.02	7,917	13	0.49	0.51	4,000		1,000				1,500			1,212
2024-02-14	V	HMR	0.50	0.51	0.50	0.51	0.025	19,354	10	0.50	0.51	18,500									400
2024-02-13	V	HMR	0.50	0.52	0.46	0.485	-0.015	65,737	58	0.485	0.495	55,576	500		4,000	100	500	3,000			168
2024-02-12	V	HMR	0.53	0.53	0.49	0.49	-0.04	140,051	66	0.49	0.51	122,375				774		15,000			1,900
2024-02-09	V	HMR	0.53	0.56	0.52	0.53		89,178	42	0.52	0.53	52,520	4,000	7,000	2,000	371	2,000	18,500			2,387
2024-02-08	V	HMR	0.52	0.54	0.51	0.53	-0.03	97,359	55	0.52	0.54	67,000	8,000	500	1,500			19,000			404		500